ICC 30 ( -0.25 -0.83% )

บริษัท ไอ.ซี.ซี. อินเตอร์เนชั่นแนล จำกัด (มหาชน)
Status : อัพเดท 01 ธันวาคม 2564

ราคาหุ้น ICC ย้อนหลัง

แสดง ราคาหุ้น “ ICC “ ย้อนหลัง
บริษัท ไอ.ซี.ซี. อินเตอร์เนชั่นแนล จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
01-12-202129.7529.7529.7529.75 -0.25 -0.831003
30-11-20210.000.000.000.00 0.00 0.0010
29-11-20210.000.000.000.00 0.00 0.0010
26-11-202130.0030.0030.0030.00 -0.25 -0.831,12534
25-11-202130.2530.5030.0030.25 -0.75 -2.421,10133
24-11-202131.0031.0031.0031.00 0.50 1.642016
23-11-202130.2530.5030.2530.50 0.25 0.832006
22-11-202130.2530.7530.2530.25 -0.25 -0.8274823
19-11-202130.5030.5030.0030.50 0.50 1.672,70082
18-11-20210.000.000.000.00 0.00 0.0020
17-11-202130.0030.0030.0030.00 0.00 0.001,17935
16-11-202130.0030.0030.0030.00 0.00 0.001033
15-11-202130.0030.0030.0030.00 -0.25 -0.831,20036
12-11-20210.000.000.000.00 0.00 0.0000
11-11-20210.000.000.000.00 0.00 0.0000
10-11-202130.0030.2530.0030.25 0.00 0.005,300159
09-11-20210.000.000.000.00 0.00 0.0000
08-11-202130.0030.2530.0030.25 0.25 0.831,00030
05-11-20210.000.000.000.00 0.00 0.0000
04-11-202130.0030.0030.0030.00 0.00 0.0050315
03-11-202130.0030.0030.0030.00 0.00 0.001003
03-11-202130.0030.0030.0030.00 0.00 0.001003
02-11-202130.2530.2530.0030.00 -0.50 -1.642006
02-11-202130.2530.2530.0030.00 -0.50 -1.642006
01-11-202131.2531.2530.5030.50 0.00 0.002006
29-10-202131.5031.5030.5030.50 -1.00 -3.172,00061
28-10-202131.5031.5031.5031.50 -0.50 -1.561003
27-10-20210.000.000.000.00 0.00 0.0000
26-10-202130.5032.2530.2532.00 1.50 4.923,300104
25-10-202130.2530.5030.0030.50 0.25 0.835,413163
21-10-202130.5030.5030.2530.25 0.25 0.833019
20-10-202130.7530.7530.0030.00 -1.50 -4.7620,400617
19-10-202131.5031.5031.5031.50 0.00 0.0090028
18-10-202131.2532.0031.2531.50 0.75 2.447,665243
15-10-202131.2531.5030.7530.75 -0.25 -0.811,11635
14-10-202131.2531.5031.0031.00 0.00 0.003,801120
13-10-202130.2531.0030.2531.00 0.75 2.4824,100732
12-10-202130.2531.0030.2531.00 0.75 2.4824,100732
11-10-202130.7530.7530.2530.25 -0.50 -1.633,21397
08-10-202130.5031.0030.5030.75 0.50 1.659,710298
07-10-202130.0030.2530.0030.25 -0.25 -0.8213,308401
06-10-202130.2530.5030.0030.50 -0.25 -0.815,700172
05-10-202130.5030.7530.5030.75 -0.25 -0.815,105157
04-10-202130.5032.0030.5031.00 0.50 1.642,60082
01-10-20210.000.000.000.00 0.00 0.0000
30-09-20210.000.000.000.00 0.00 0.0000
29-09-20210.000.000.000.00 0.00 0.0010
28-09-202130.5030.5030.5030.50 -0.25 -0.813,00092
27-09-202130.7530.7530.7530.75 0.00 0.001003
23-09-202130.5030.7530.5030.75 0.25 0.823,400104
22-09-202130.2530.5030.2530.50 0.25 0.832,00661
21-09-202130.2530.2530.2530.25 0.25 0.831,00030
20-09-202130.0030.0030.0030.00 0.00 0.001,10133
17-09-202130.0030.2529.7530.00 -0.25 -0.8311,000330
16-09-202130.2530.2530.0030.25 0.50 1.686,200187
15-09-202129.7529.7529.7529.75 0.00 0.001003
14-09-202130.2530.2529.7529.75 0.00 0.009,901296
13-09-202129.7530.7529.7529.75 -0.25 -0.834,600138
10-09-202130.2530.2530.0030.00 0.00 0.008,000241
09-09-202130.0030.0029.0030.00 0.00 0.008,414251
08-09-202130.2530.2530.0030.00 -0.25 -0.838,000241
07-09-202131.5031.5030.0030.25 0.00 0.005,700176
06-09-202130.0030.2530.0030.25 0.25 0.835,300160
03-09-202130.0030.0030.0030.00 0.00 0.002,70081
02-09-202130.0030.0030.0030.00 0.00 0.002,60078
01-09-202130.0030.2530.0030.00 -0.25 -0.8314,603439
31-08-202130.2531.0030.0030.25 0.25 0.8311,333343
30-08-202130.0030.0030.0030.00 0.00 0.002,00060
27-08-202129.7530.2529.7530.00 -0.50 -1.643,713111
26-08-202130.5030.5030.5030.50 0.50 1.6750015
25-08-202130.0030.0030.0030.00 0.00 0.001003
24-08-202130.7530.7530.0030.00 0.00 0.004,500135
23-08-20210.000.000.000.00 0.00 0.0000
20-08-202130.0030.0030.0030.00 -0.25 -0.831,60348
19-08-202130.2530.2530.2530.25 0.00 0.0050015
18-08-202130.0030.2530.0030.25 0.25 0.831,00030
17-08-202130.0030.0030.0030.00 0.00 0.001,70051
16-08-20210.000.000.000.00 0.00 0.0040
13-08-202130.0030.0030.0030.00 0.00 0.001003
11-08-202130.0030.0030.0030.00 0.00 0.005,400162
10-08-202130.2530.2530.0030.00 -0.25 -0.8310,400313
09-08-20210.000.000.000.00 0.00 0.0080
06-08-202130.2530.2530.2530.25 -0.75 -2.4290027
05-08-202130.5031.0030.5031.00 0.50 1.643079
04-08-202131.0031.0030.2530.50 -0.75 -2.4022,000671
03-08-202130.5031.2530.5031.25 0.25 0.8160118
02-08-202131.0031.0031.0031.00 0.00 0.001093
30-07-20210.000.000.000.00 0.00 0.0010
29-07-202131.0031.0031.0031.00 -0.75 -2.361,00031
27-07-20210.000.000.000.00 0.00 0.0000
23-07-20210.000.000.000.00 0.00 0.0090
22-07-202131.7531.7531.7531.75 0.75 2.425,702181
21-07-202131.0031.0031.0031.00 -0.75 -2.361023
20-07-20210.000.000.000.00 0.00 0.0000
20-07-20210.000.000.000.00 0.00 0.0000
19-07-20210.000.000.000.00 0.00 0.0010
16-07-202131.7531.7531.7531.75 0.75 2.421003
15-07-20210.000.000.000.00 0.00 0.0000
14-07-202131.0031.0031.0031.00 -0.75 -2.361003
13-07-20210.000.000.000.00 0.00 0.0000
12-07-202131.7531.7531.7531.75 0.25 0.791003
09-07-20210.000.000.000.00 0.00 0.0010
08-07-202131.5031.5031.5031.50 0.50 1.612016
07-07-202131.0031.0031.0031.00 -0.75 -2.361,20237
06-07-202131.7531.7531.5031.75 0.00 0.0080025
05-07-202131.0031.7530.7531.75 0.25 0.795,500171
02-07-202131.5031.5031.5031.50 0.25 0.801,70354
01-07-202131.5031.5031.2531.25 -0.25 -0.791,70554
30-06-202131.2531.5031.2531.50 0.00 0.0041913
29-06-202131.2531.5031.2531.50 0.00 0.0064320
28-06-202131.5031.5031.5031.50 0.25 0.8080025
25-06-202131.2531.2531.2531.25 -0.50 -1.5780025
24-06-202131.2531.7531.2531.75 0.00 0.0060019
23-06-202132.0032.0031.7531.75 -0.25 -0.782347
22-06-202132.0032.0032.0032.00 0.00 0.002,70186
21-06-202132.0032.0032.0032.00 -0.50 -1.5441213
18-06-202131.7532.5031.7532.50 0.50 1.5660019
17-06-20210.000.000.000.00 0.00 0.0010
16-06-20210.000.000.000.00 0.00 0.0020
15-06-20210.000.000.000.00 0.00 0.0010
14-06-202132.0032.0032.0032.00 0.00 0.0090029
11-06-20210.000.000.000.00 0.00 0.00913
10-06-202132.2532.2532.0032.00 0.00 0.004,300138
09-06-202132.0032.0032.0032.00 0.00 0.002,23071
08-06-202132.7532.7532.0032.00 -0.50 -1.548,200262
07-06-202132.5032.5032.5032.50 0.50 1.5630010
04-06-202132.0032.0032.0032.00 0.25 0.7920,205647
02-06-202131.5031.7531.5031.75 -0.25 -0.7860019
01-06-202132.0032.0032.0032.00 0.25 0.7960019
31-05-20210.000.000.000.00 0.00 0.0000
28-05-202132.0032.0031.7531.75 -0.25 -0.782,40077
27-05-20210.000.000.000.00 0.00 0.0060
25-05-202131.7532.0031.7532.00 0.50 1.5940013
24-05-202131.2531.5031.2531.50 0.00 0.001,00031
21-05-202131.2531.7531.2531.50 0.00 0.002,90291
20-05-202131.5031.5031.0031.50 -0.50 -1.563,503109
19-05-202131.5032.0031.2532.00 0.00 0.009,300293
18-05-202131.5032.0031.2532.00 0.25 0.796,200195
17-05-202132.0032.0031.7531.75 0.50 1.601,10535
14-05-20210.000.000.000.00 0.00 0.0000
13-05-202132.0032.0031.2531.25 0.00 0.0011,501366
12-05-202131.2531.2531.2531.25 0.00 0.002,70084
11-05-202131.2531.2531.2531.25 -0.75 -2.341003
10-05-202132.0032.0032.0032.00 0.00 0.0030010
07-05-202131.7532.0031.7532.00 0.25 0.7930010
06-05-202131.0031.7531.0031.75 0.25 0.791,40144
05-05-202132.0032.0031.0031.50 -0.25 -0.793,747119
30-04-20210.000.000.000.00 0.00 0.0010
29-04-202131.7531.7531.7531.75 -0.25 -0.7830110
28-04-202132.0032.0031.7532.00 -0.25 -0.784,901157
27-04-202131.2532.2531.0032.25 0.50 1.573,300104
26-04-202131.5031.7531.5031.75 -0.50 -1.552,31173
23-04-202132.2533.5031.0032.25 -0.75 -2.272,10067
22-04-202133.0033.0033.0033.00 0.50 1.542017
21-04-202133.0033.0032.5032.50 -0.50 -1.524,000131
20-04-20210.000.000.000.00 0.00 0.0000
19-04-20210.000.000.000.00 0.00 0.0000
16-04-202132.2533.0031.5033.00 0.00 0.0011,111365
12-04-20210.000.000.000.00 0.00 0.0000
09-04-202132.5033.0032.5033.00 0.50 1.546,406208
08-04-202132.7532.7532.5032.50 -0.75 -2.262608
07-04-202133.5033.5032.7533.25 -0.75 -2.2143,7011,453
06-04-202133.2534.0032.7534.00 1.00 3.032,90097
05-04-202133.2534.0032.7534.00 1.00 3.032,90097
02-04-202133.0033.0033.0033.00 0.00 0.001,60053
01-04-202133.0033.0033.0033.00 0.25 0.762007
31-03-202132.7533.2532.7532.75 0.00 0.0014,520478
30-03-202132.5033.0032.5032.75 -0.50 -1.506,245206
29-03-202132.2533.2532.2533.25 0.25 0.765,081167
26-03-202133.0033.0033.0033.00 0.00 0.0024,617812
25-03-202133.0033.0032.2533.00 0.00 0.003,429112
24-03-202132.0033.0032.0033.00 1.25 3.9436,8941,198
23-03-202130.2532.0030.2531.75 1.00 3.2547,9001,451
22-03-202130.2530.7530.2530.75 0.50 1.651,50046
19-03-202130.0030.5030.0030.25 -0.25 -0.8254,0011,630
19-03-202130.0030.5030.0030.25 -0.25 -0.8254,0011,630
18-03-202130.5030.5030.5030.50 1.00 3.392,00061
17-03-20210.000.000.000.00 0.00 0.0000
16-03-202129.5029.5029.5029.50 -1.00 -3.281073
15-03-202130.2530.7530.2530.50 1.00 3.393,800116
12-03-202130.2530.2529.5029.50 0.25 0.851,20036

แสดง ราคาหุ้น ICC ย้อนหลัง บริษัท ไอ.ซี.ซี. อินเตอร์เนชั่นแนล จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

group chats
favorites
Jane Smith
Message...
3
more friends
Jane Smith
Message...
3